Italia markets closed

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,8500-0,0300 (-1,60%)
Alla chiusura: 04:00PM EDT
1,9300 +0,08 (+4,32%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231,91001,91001,85001,85001,8500140.900
23 mar 20231,99002,00001,88001,88001,8800153.100
22 mar 20231,92002,03001,91001,97001,9700158.500
21 mar 20231,93001,96001,88001,91001,9100132.100
20 mar 20231,94001,97001,89001,91001,9100208.900
17 mar 20231,97001,99001,92001,94001,9400132.100
16 mar 20231,98001,99001,90001,95001,9500229.700
15 mar 20231,95002,00001,91001,95001,9500351.800
14 mar 20232,11002,11001,97001,97001,9700257.900
13 mar 20232,14002,15002,07002,07002,0700232.800
10 mar 20232,15002,24002,12002,17002,1700137.100
09 mar 20232,26002,29002,14002,16002,1600128.600
08 mar 20232,32002,35002,17002,27002,2700134.600
07 mar 20232,37002,37002,25002,30002,3000125.500
06 mar 20232,40002,40002,07002,32002,3200365.300
03 mar 20232,59002,59002,35002,44002,4400464.900
02 mar 20232,59002,65002,50002,60002,6000163.000
01 mar 20232,52002,60002,48002,57002,5700188.100
28 feb 20232,60002,60002,46002,48002,480056.500
27 feb 20232,52002,56002,43002,53002,530096.300
24 feb 20232,63002,63002,45002,49002,4900108.000
23 feb 20232,63002,70002,61002,66002,660072.400
22 feb 20232,67002,75002,60002,62002,6200114.400
21 feb 20232,66002,71002,48002,71002,7100408.200
17 feb 20232,60002,66002,52002,66002,6600286.100
16 feb 20232,54002,63002,49002,57002,5700139.500
15 feb 20232,40002,50002,39002,46002,460082.100
14 feb 20232,37002,48002,35002,42002,420088.400
13 feb 20232,40002,49002,31002,39002,390086.400
10 feb 20232,44002,50002,37002,43002,4300118.500
09 feb 20232,55002,73002,41002,44002,4400269.600
08 feb 20232,48002,59002,42002,57002,570087.200
07 feb 20232,41002,59002,36002,47002,4700119.400
06 feb 20232,52002,69002,36002,38002,3800259.300
03 feb 20232,32002,60002,30002,50002,5000264.500
02 feb 20232,19002,29002,17002,29002,2900161.900
01 feb 20232,21002,38002,11002,14002,1400547.400
31 gen 20232,23002,24002,15002,18002,180078.300
30 gen 20232,25002,25002,14002,20002,200050.300
27 gen 20232,15002,28002,09002,27002,270096.200
26 gen 20232,19002,19002,10002,17002,170074.600
25 gen 20232,13002,19002,09002,19002,190067.400
24 gen 20232,18002,22002,11002,16002,1600180.000
23 gen 20232,32002,32002,15002,20002,2000112.300
20 gen 20232,15002,32002,14002,28002,2800107.000
19 gen 20232,30002,40002,12002,19002,1900186.500
18 gen 20232,33002,50002,30002,32002,320084.600
17 gen 20232,43002,54002,33002,33002,330091.100
13 gen 20232,40002,54002,37002,44002,4400144.800
12 gen 20232,38002,59002,35002,44002,4400256.700
11 gen 20232,26002,38002,26002,36002,3600263.100
10 gen 20232,14002,32002,14002,28002,2800255.300
09 gen 20232,11002,16002,06002,13002,1300106.800
06 gen 20232,02002,14001,96002,10002,1000126.500
05 gen 20232,06002,06002,01002,02002,020099.700
04 gen 20232,12002,22002,05002,05002,0500187.900
03 gen 20232,09002,11002,01002,10002,1000149.700
30 dic 20222,08002,10002,05002,07002,0700197.500
29 dic 20222,00002,15001,96002,07002,0700323.500
28 dic 20221,97002,01001,87002,00002,0000450.300
27 dic 20222,02002,02001,93001,96001,9600295.500
23 dic 20222,09002,09001,98002,03002,0300276.200
22 dic 20222,08002,08002,01002,04002,0400105.500
21 dic 20222,11002,22001,99002,06002,0600299.400
20 dic 20221,95002,16001,94002,11002,1100392.300
19 dic 20222,01002,01001,92001,93001,9300263.300
16 dic 20221,98002,00001,95002,00002,0000210.000
15 dic 20222,05002,07002,00002,00002,0000105.300
14 dic 20222,20002,20002,03002,08002,0800113.800
13 dic 20222,09002,25002,07002,18002,1800272.700
12 dic 20222,01002,04001,97001,99001,9900251.200
09 dic 20222,12002,13002,02002,02002,0200153.100
08 dic 20222,14002,16002,08002,12002,1200107.900
07 dic 20222,17002,19002,11002,13002,1300195.300
06 dic 20222,23002,24002,13002,18002,1800197.900
05 dic 20222,28002,30002,23002,23002,230080.800
02 dic 20222,34002,35002,27002,30002,3000130.400
01 dic 20222,36002,42002,33002,37002,3700279.400
30 nov 20222,35002,43002,32002,38002,3800241.100
29 nov 20222,21002,41002,20002,36002,3600327.900
28 nov 20222,20002,23002,10002,21002,2100141.700
25 nov 20222,19002,26002,11002,24002,240089.600
23 nov 20222,20002,23002,15002,20002,2000134.000
22 nov 20222,10002,23002,05002,21002,2100110.100
21 nov 20222,17002,25002,09002,10002,1000113.600
18 nov 20222,28002,28002,15002,19002,1900124.500
17 nov 20222,15002,32002,07002,27002,2700300.200
16 nov 20222,10002,19002,03002,17002,1700315.800
15 nov 20222,09002,10002,01002,08002,0800321.500
14 nov 20221,88002,09001,82002,00002,0000622.300
11 nov 20221,78001,90001,78001,83001,8300122.300
10 nov 20221,75001,90001,70001,79001,7900160.700
09 nov 20221,81001,81001,67001,72001,7200152.900
08 nov 20221,84001,84001,76001,81001,810097.200
07 nov 20221,79001,90001,77001,82001,8200100.000
04 nov 20221,82001,82001,74001,77001,770085.300
03 nov 20221,77001,83001,74001,80001,8000162.000
02 nov 20221,89001,94001,77001,80001,8000116.300
01 nov 20221,90002,03001,85001,89001,8900278.100
31 ott 20221,85001,90001,81001,87001,8700131.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...